Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Semiconductor Sector Index (NQ: SOX )

4,808.03 +48.26 (+1.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1955 2002 1953 1996 0 +52.54(+2.70%)
Jun 29, 2020 1925 1945 1900 1944 0 +21.98(+1.14%)
Jun 26, 2020 1960 1964 1918 1922 0 -39.13(-2.00%)
Jun 25, 2020 1942 1961 1914 1961 0 +16.75(+0.86%)
Jun 24, 2020 1977 1988 1931 1944 0 -43.43(-2.18%)
Jun 23, 2020 2002 2010 1986 1988 0 +4.37(+0.22%)
Jun 22, 2020 1961 1987 1948 1983 0 +16.57(+0.84%)
Jun 19, 2020 2000 2009 1963 1967 0 -13.35(-0.67%)
Jun 18, 2020 1979 1989 1970 1980 0 -3.94(-0.20%)
Jun 17, 2020 1978 2001 1972 1984 0 +18.39(+0.94%)
Jun 16, 2020 1988 1998 1935 1966 0 +34.68(+1.80%)
Jun 15, 2020 1867 1933 1857 1931 0 +27.16(+1.43%)
Jun 12, 2020 1931 1940 1863 1904 0 +27.19(+1.45%)
Jun 11, 2020 1948 1962 1876 1877 0 -128.00(-6.39%)
Jun 10, 2020 2007 2025 1999 2005 0 +6.57(+0.33%)
Jun 09, 2020 1974 2006 1969 1998 0 -0.53(-0.03%)
Jun 08, 2020 2007 2011 1978 1999 0 -5.14(-0.26%)
Jun 05, 2020 2001 2030 1998 2004 0 +50.29(+2.57%)
Jun 04, 2020 1928 1968 1923 1953 0 +16.00(+0.83%)
Jun 03, 2020 1916 1945 1916 1937 0 +54.06(+2.87%)
Jun 02, 2020 1850 1885 1840 1883 0 +40.17(+2.18%)
Jun 01, 2020 1842 1851 1828 1843 0 -9.25(-0.50%)
May 29, 2020 1816 1858 1808 1852 0 +47.83(+2.65%)
May 28, 2020 1843 1857 1797 1805 0 -42.65(-2.31%)
May 27, 2020 1824 1847 1774 1847 0 +26.80(+1.47%)
May 26, 2020 1852 1857 1818 1821 0 +18.20(+1.01%)
May 22, 2020 1802 1802 1802 0 +11.35(+0.63%)
May 21, 2020 1835 1840 1790 1791 0 -49.83(-2.71%)
May 20, 2020 1818 1851 1816 1841 0 +65.18(+3.67%)
May 19, 2020 1778 1815 1775 1776 0 -6.93(-0.39%)
May 18, 2020 1747 1789 1746 1783 0 +81.65(+4.80%)
May 15, 2020 1682 1707 1669 1701 0 -38.16(-2.19%)
May 14, 2020 1678 1740 1651 1739 0 +47.48(+2.81%)
May 13, 2020 1730 1742 1668 1692 0 -33.67(-1.95%)
May 12, 2020 1784 1791 1724 1725 0 -49.07(-2.77%)
May 11, 2020 1757 1789 1757 1774 0 -1.30(-0.07%)
May 08, 2020 1745 1777 1738 1776 0 +50.68(+2.94%)
May 07, 2020 1740 1745 1716 1725 0 +17.18(+1.01%)
May 06, 2020 1710 1734 1704 1708 0 +18.25(+1.08%)
May 05, 2020 1691 1720 1679 1690 0 +28.20(+1.70%)
May 04, 2020 1634 1663 1626 1661 0 +16.90(+1.03%)
May 01, 2020 1682 1694 1639 1644 0 -86.84(-5.02%)
Apr 30, 2020 1782 1782 1730 1731 0 -66.52(-3.70%)
Apr 29, 2020 1748 1803 1743 1798 0 +84.55(+4.94%)
Apr 28, 2020 1761 1765 1712 1713 0 -11.83(-0.69%)
Apr 27, 2020 1720 1740 1716 1725 0 +22.48(+1.32%)
Apr 24, 2020 1665 1704 1652 1703 0 +37.89(+2.28%)
Apr 23, 2020 1679 1700 1663 1665 0 -17.45(-1.04%)
Apr 22, 2020 1641 1690 1630 1682 0 +93.42(+5.88%)
Apr 21, 2020 1642 1650 1582 1589 0 -78.87(-4.73%)
Apr 20, 2020 1678 1704 1666 1668 0 -38.07(-2.23%)
Apr 17, 2020 1724 1725 1685 1706 0 +14.77(+0.87%)
Apr 16, 2020 1677 1696 1654 1691 0 +42.96(+2.61%)
Apr 15, 2020 1653 1658 1631 1648 0 -47.85(-2.82%)
Apr 14, 2020 1662 1697 1658 1696 0 +72.08(+4.44%)
Apr 13, 2020 1591 1626 1586 1624 0 +21.95(+1.37%)
Apr 09, 2020 1602 1602 1602 0 -38.16(-2.33%)
Apr 08, 2020 1609 1645 1591 1640 0 +54.51(+3.44%)
Apr 07, 2020 1648 1648 1583 1585 0 -7.50(-0.47%)
Apr 06, 2020 1514 1599 1509 1593 0 +149.84(+10.38%)
Apr 03, 2020 1472 1487 1425 1443 0 -31.57(-2.14%)
Apr 02, 2020 1417 1477 1417 1475 0 +46.88(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.